ＳＦＰホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,070 | 2,073 | 2,054 | 2,065 | +11 | +0.5% | 42,300 |
| 2024/05/31 | 2,055 | 2,065 | 2,037 | 2,054 | +17 | +0.8% | 47,900 |
| 2024/05/30 | 2,007 | 2,050 | 2,003 | 2,037 | +17 | +0.8% | 39,900 |
| 2024/05/29 | 2,046 | 2,047 | 2,017 | 2,020 | -21 | -1% | 32,800 |
| 2024/05/28 | 2,067 | 2,075 | 2,041 | 2,041 | -30 | -1.4% | 38,000 |
| 2024/05/27 | 2,075 | 2,084 | 2,064 | 2,071 | +9 | +0.4% | 43,900 |
| 2024/05/24 | 2,028 | 2,077 | 2,022 | 2,062 | +10 | +0.5% | 26,200 |
| 2024/05/23 | 2,071 | 2,075 | 2,052 | 2,052 | -16 | -0.8% | 33,000 |
| 2024/05/22 | 2,070 | 2,085 | 2,064 | 2,068 | ±0 | ±0% | 27,500 |
| 2024/05/21 | 2,080 | 2,087 | 2,068 | 2,068 | -2 | -0.1% | 20,700 |
| 2024/05/20 | 2,085 | 2,091 | 2,068 | 2,070 | -15 | -0.7% | 40,300 |
| 2024/05/17 | 2,060 | 2,090 | 2,060 | 2,085 | +24 | +1.2% | 41,500 |
| 2024/05/16 | 2,053 | 2,068 | 2,046 | 2,061 | +7 | +0.3% | 31,700 |
| 2024/05/15 | 2,063 | 2,067 | 2,044 | 2,054 | -8 | -0.4% | 33,800 |
| 2024/05/14 | 2,068 | 2,075 | 2,062 | 2,062 | -7 | -0.3% | 22,100 |
| 2024/05/13 | 2,070 | 2,083 | 2,063 | 2,069 | +8 | +0.4% | 31,600 |
| 2024/05/10 | 2,083 | 2,083 | 2,056 | 2,061 | -17 | -0.8% | 21,600 |
| 2024/05/09 | 2,073 | 2,085 | 2,055 | 2,078 | +16 | +0.8% | 30,800 |
| 2024/05/08 | 2,065 | 2,082 | 2,062 | 2,062 | -4 | -0.2% | 36,300 |
| 2024/05/07 | 2,071 | 2,079 | 2,060 | 2,066 | +11 | +0.5% | 50,200 |
| 2024/05/02 | 2,071 | 2,079 | 2,038 | 2,055 | -15 | -0.7% | 32,800 |
| 2024/05/01 | 2,054 | 2,071 | 2,052 | 2,070 | +15 | +0.7% | 37,900 |
| 2024/04/30 | 2,035 | 2,057 | 2,023 | 2,055 | +29 | +1.4% | 50,700 |
| 2024/04/26 | 2,024 | 2,030 | 2,002 | 2,026 | +12 | +0.6% | 43,700 |
| 2024/04/25 | 2,018 | 2,029 | 2,008 | 2,014 | ±0 | ±0% | 41,900 |
| 2024/04/24 | 2,013 | 2,017 | 2,005 | 2,014 | +4 | +0.2% | 30,100 |
| 2024/04/23 | 1,995 | 2,010 | 1,990 | 2,010 | +18 | +0.9% | 26,800 |
| 2024/04/22 | 1,963 | 1,993 | 1,963 | 1,992 | +54 | +2.8% | 50,700 |
| 2024/04/19 | 1,965 | 1,965 | 1,917 | 1,938 | -25 | -1.3% | 44,600 |
| 2024/04/18 | 1,941 | 1,975 | 1,941 | 1,963 | +38 | +2% | 35,300 |
| 2024/04/17 | 1,972 | 1,974 | 1,925 | 1,925 | -47 | -2.4% | 41,300 |
| 2024/04/16 | 1,974 | 2,006 | 1,954 | 1,972 | -11 | -0.6% | 65,900 |
| 2024/04/15 | 1,967 | 2,012 | 1,967 | 1,983 | +66 | +3.4% | 156,300 |
| 2024/04/12 | 1,950 | 1,965 | 1,900 | 1,917 | ±0 | ±0% | 104,100 |
| 2024/04/11 | 1,939 | 1,942 | 1,913 | 1,917 | -17 | -0.9% | 33,900 |
| 2024/04/10 | 1,939 | 1,951 | 1,929 | 1,934 | -2 | -0.1% | 28,900 |
| 2024/04/09 | 1,937 | 1,941 | 1,925 | 1,936 | -1 | -0.1% | 19,800 |
| 2024/04/08 | 1,928 | 1,937 | 1,924 | 1,937 | +17 | +0.9% | 20,100 |
| 2024/04/05 | 1,905 | 1,925 | 1,900 | 1,920 | +12 | +0.6% | 36,300 |
| 2024/04/04 | 1,912 | 1,918 | 1,900 | 1,908 | -4 | -0.2% | 33,200 |
| 2024/04/03 | 1,905 | 1,927 | 1,899 | 1,912 | +4 | +0.2% | 38,100 |
| 2024/04/02 | 1,937 | 1,937 | 1,906 | 1,908 | -31 | -1.6% | 47,100 |
| 2024/04/01 | 1,967 | 1,967 | 1,936 | 1,939 | -14 | -0.7% | 28,300 |
| 2024/03/29 | 1,929 | 1,965 | 1,929 | 1,953 | +33 | +1.7% | 60,100 |
| 2024/03/28 | 1,923 | 1,931 | 1,911 | 1,920 | -7 | -0.4% | 119,300 |
| 2024/03/27 | 1,920 | 1,933 | 1,910 | 1,927 | +20 | +1% | 39,000 |
| 2024/03/26 | 1,912 | 1,916 | 1,894 | 1,907 | -12 | -0.6% | 61,800 |
| 2024/03/25 | 1,927 | 1,933 | 1,913 | 1,919 | -19 | -1% | 56,000 |
| 2024/03/22 | 1,918 | 1,940 | 1,913 | 1,938 | +23 | +1.2% | 62,300 |
| 2024/03/21 | 1,934 | 1,942 | 1,915 | 1,915 | -16 | -0.8% | 40,400 |
251～
300
件表示中 / 2561件
類似銘柄と比較する
現在ご覧いただいている「ＳＦＰ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＦＰ | 217,700円 | +7.0% | +14.0% | 1.29% | 29.20倍 | 5.68倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ケーユーＨＤ | 116,300円 | -3.1% | -8.2% | 4.99% | 6.48倍 | 0.56倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ＳＲＳＨＤ | 121,100円 | +12.6% | +10.3% | 0.83% | 31.30倍 | 3.03倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ホットランドＨ | 213,700円 | +19.2% | +0.2% | 0.61% | 23.92倍 | 3.83倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| トレファク | 184,400円 | +9.6% | +8.8% | 2.11% | 14.36倍 | 4.14倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
